| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2008 | INR | 1,509 | 1,509 | 1,486 | 1,495.7 | 1,495.7 | +0.05 (+0.0%) | 55,675 |
| 9 Jan 2008 | INR | 1,500 | 1,525 | 1,480 | 1,495.65 | 1,495.65 | -0.45 (-0.03%) | 54,234 |
| 8 Jan 2008 | INR | 1,507 | 1,518 | 1,460 | 1,496.1 | 1,496.1 | -3.05 (-0.20%) | 21,730 |
| 7 Jan 2008 | INR | 1,510 | 1,511 | 1,491 | 1,499.15 | 1,499.15 | -9.4 (-0.62%) | 19,493 |
| 4 Jan 2008 | INR | 1,519 | 1,519 | 1,485 | 1,508.55 | 1,508.55 | +8.1 (+0.54%) | 54,368 |
| 3 Jan 2008 | INR | 1,490.05 | 1,507.25 | 1,490.05 | 1,500.45 | 1,500.45 | -11.65 (-0.77%) | 68,026 |
| 2 Jan 2008 | INR | 1,515 | 1,520 | 1,481 | 1,512.1 | 1,512.1 | +1.15 (+0.08%) | 19,532 |
| 1 Jan 2008 | INR | 1,528 | 1,528 | 1,501 | 1,510.95 | 1,510.95 | -1.4 (-0.09%) | 19,866 |
| 31 Dec 2007 | INR | 1,496 | 1,532 | 1,487 | 1,512.35 | 1,512.35 | +22.35 (+1.50%) | 41,714 |
| 28 Dec 2007 | INR | 1,499 | 1,515 | 1,475.1 | 1,490 | 1,490 | +6.15 (+0.41%) | 23,633 |
| 27 Dec 2007 | INR | 1,505 | 1,515 | 1,475.1 | 1,483.85 | 1,483.85 | -7.05 (-0.47%) | 47,477 |
| 26 Dec 2007 | INR | 1,480 | 1,506.9 | 1,474 | 1,490.9 | 1,490.9 | +34.85 (+2.39%) | 42,041 |
| 24 Dec 2007 | INR | 1,490 | 1,500 | 1,445 | 1,456.05 | 1,456.05 | +0.9 (+0.06%) | 108,926 |
| 20 Dec 2007 | INR | 1,510 | 1,519 | 1,435 | 1,455.15 | 1,455.15 | -44.1 (-2.94%) | 79,982 |
| 19 Dec 2007 | INR | 1,547 | 1,574.5 | 1,479 | 1,499.25 | 1,499.25 | -47.55 (-3.07%) | 95,657 |
| 18 Dec 2007 | INR | 1,543.25 | 1,611 | 1,519 | 1,546.8 | 1,546.8 | +3.55 (+0.23%) | 23,486 |
| 17 Dec 2007 | INR | 1,586 | 1,599 | 1,532 | 1,543.25 | 1,543.25 | -54.75 (-3.43%) | 30,327 |
| 14 Dec 2007 | INR | 1,610.5 | 1,618 | 1,595.05 | 1,598 | 1,598 | -9.85 (-0.61%) | 141,707 |
| 13 Dec 2007 | INR | 1,620 | 1,649.9 | 1,600.05 | 1,607.85 | 1,607.85 | -11.3 (-0.70%) | 23,600 |
| 12 Dec 2007 | INR | 1,610 | 1,636.55 | 1,582 | 1,619.15 | 1,619.15 | +1.35 (+0.08%) | 52,398 |
| 11 Dec 2007 | INR | 1,624 | 1,628 | 1,600.05 | 1,617.8 | 1,617.8 | +11.65 (+0.73%) | 34,552 |
| 10 Dec 2007 | INR | 1,615 | 1,623 | 1,594 | 1,606.15 | 1,606.15 | +0.1 (+0.01%) | 12,944 |
| 7 Dec 2007 | INR | 1,620 | 1,620 | 1,580.15 | 1,606.05 | 1,606.05 | +10.85 (+0.68%) | 93,678 |
| 6 Dec 2007 | INR | 1,639 | 1,640.1 | 1,580 | 1,595.2 | 1,595.2 | -8.55 (-0.53%) | 27,675 |
| 5 Dec 2007 | INR | 1,614 | 1,624.9 | 1,596 | 1,603.75 | 1,603.75 | +1.45 (+0.09%) | 20,328 |
| 4 Dec 2007 | INR | 1,625.5 | 1,640 | 1,595 | 1,602.3 | 1,602.3 | -0.65 (-0.04%) | 36,022 |
| 3 Dec 2007 | INR | 1,580 | 1,628 | 1,558 | 1,602.95 | 1,602.95 | +45.35 (+2.91%) | 135,025 |
| 30 Nov 2007 | INR | 1,546.15 | 1,565 | 1,541.05 | 1,557.6 | 1,557.6 | +9.35 (+0.60%) | 42,311 |
| 29 Nov 2007 | INR | 1,590 | 1,598 | 1,540 | 1,548.25 | 1,548.25 | -24.5 (-1.56%) | 31,013 |
| 28 Nov 2007 | INR | 1,600 | 1,600 | 1,560 | 1,572.75 | 1,572.75 | +0.55 (+0.03%) | 34,553 |
